Campbell Soup (NY: CPB )

48.60 -0.58 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 48.76 49.22 48.05 48.60 2,177,244 -0.58(-1.18%)
Sep 22, 2022 48.65 49.49 48.59 49.18 2,610,009 +0.65(+1.34%)
Sep 21, 2022 48.07 49.31 47.89 48.53 2,550,460 +0.76(+1.59%)
Sep 20, 2022 47.79 47.94 47.35 47.77 1,744,509 -0.28(-0.58%)
Sep 19, 2022 47.65 48.09 47.52 48.05 1,790,954 +0.36(+0.75%)
Sep 16, 2022 47.11 47.80 46.88 47.69 7,696,710 +0.60(+1.27%)
Sep 15, 2022 47.41 47.51 46.77 47.09 3,064,579 -0.25(-0.53%)
Sep 14, 2022 47.42 47.50 47.10 47.34 2,944,748 +0.06(+0.13%)
Sep 13, 2022 48.26 48.56 47.15 47.28 2,605,154 -1.23(-2.54%)
Sep 12, 2022 48.00 48.77 47.61 48.51 2,996,699 +0.58(+1.21%)
Sep 09, 2022 48.03 48.41 47.28 47.93 2,344,332 +0.09(+0.19%)
Sep 08, 2022 48.92 49.01 47.12 47.84 4,530,408 -1.47(-2.98%)
Sep 07, 2022 48.82 49.35 48.27 49.31 2,782,449 +0.50(+1.02%)
Sep 06, 2022 49.25 49.90 48.68 48.81 3,216,244 -0.32(-0.65%)
Sep 02, 2022 49.63 50.76 49.01 49.13 3,178,612 -0.24(-0.49%)
Sep 01, 2022 48.59 49.42 47.18 49.37 6,185,013 -1.01(-2.00%)
Aug 31, 2022 50.71 50.98 50.16 50.38 2,892,277 -0.31(-0.61%)
Aug 30, 2022 51.31 51.41 50.58 50.69 2,467,208 -0.45(-0.88%)
Aug 29, 2022 50.56 51.36 50.28 51.14 2,213,475 +0.45(+0.89%)
Aug 26, 2022 51.58 51.58 50.68 50.69 2,357,329 -0.50(-0.98%)
Aug 25, 2022 51.36 51.41 50.96 51.19 1,845,768 -0.36(-0.70%)
Aug 24, 2022 51.28 51.58 50.98 51.55 1,516,840 +0.39(+0.76%)
Aug 23, 2022 50.91 51.38 50.66 51.16 1,426,600 +0.31(+0.61%)
Aug 22, 2022 51.34 51.40 50.72 50.85 1,404,503 -0.46(-0.90%)
Aug 19, 2022 50.83 51.63 50.77 51.31 1,681,838 +0.52(+1.02%)
Aug 18, 2022 50.64 50.84 50.26 50.79 924,092 +0.10(+0.20%)
Aug 17, 2022 50.67 51.10 50.52 50.69 1,161,065 +0.00(+0.00%)
Aug 16, 2022 50.09 50.79 49.95 50.69 1,491,933 +0.64(+1.28%)
Aug 15, 2022 50.00 50.30 49.63 50.05 1,165,386 +0.11(+0.22%)
Aug 12, 2022 50.25 50.34 49.59 49.94 1,103,825 -0.15(-0.30%)
Aug 11, 2022 50.01 50.70 49.82 50.09 1,430,169 +0.15(+0.30%)
Aug 10, 2022 49.91 50.12 49.65 49.94 1,350,243 +0.26(+0.52%)
Aug 09, 2022 49.59 50.05 49.53 49.68 1,214,790 +0.14(+0.28%)
Aug 08, 2022 49.47 49.79 49.38 49.54 1,164,034 +0.12(+0.24%)
Aug 05, 2022 48.99 49.46 48.53 49.42 1,034,396 +0.48(+0.98%)
Aug 04, 2022 49.42 49.84 48.90 48.94 1,616,525 -0.75(-1.51%)
Aug 03, 2022 49.13 49.84 48.73 49.69 1,418,088 +0.49(+1.00%)
Aug 02, 2022 49.85 49.95 49.09 49.20 1,698,165 -0.38(-0.77%)
Aug 01, 2022 49.46 49.91 49.36 49.58 1,950,825 +0.23(+0.47%)
Jul 29, 2022 48.89 49.52 48.66 49.35 6,999,153 +0.23(+0.47%)
Jul 28, 2022 48.51 49.17 48.21 49.12 1,873,610 +0.56(+1.15%)
Jul 27, 2022 48.89 48.89 47.14 48.56 2,590,097 -0.44(-0.90%)
Jul 26, 2022 48.16 49.02 47.89 49.00 2,215,796 +0.39(+0.80%)
Jul 25, 2022 47.75 48.64 47.66 48.61 2,223,064 +0.76(+1.59%)
Jul 22, 2022 47.73 48.22 47.60 47.85 1,299,289 +0.24(+0.50%)
Jul 21, 2022 47.89 48.10 47.43 47.61 1,400,189 -0.44(-0.92%)
Jul 20, 2022 48.43 48.63 47.81 48.05 1,412,380 -0.37(-0.76%)
Jul 19, 2022 48.44 48.63 48.13 48.42 1,656,148 +0.24(+0.50%)
Jul 18, 2022 48.65 48.87 48.08 48.18 1,444,160 -0.55(-1.13%)
Jul 15, 2022 49.31 49.44 48.52 48.73 1,662,638 -0.32(-0.65%)
Jul 14, 2022 48.69 49.16 48.29 49.05 2,228,844 -0.41(-0.83%)
Jul 13, 2022 48.80 49.98 48.76 49.46 3,327,745 +0.57(+1.17%)
Jul 12, 2022 48.80 49.46 48.68 48.89 1,726,587 +0.15(+0.31%)
Jul 11, 2022 48.70 49.26 48.48 48.74 1,530,121 +0.16(+0.33%)
Jul 08, 2022 48.72 48.92 48.27 48.58 2,859,697 +0.01(+0.02%)
Jul 07, 2022 48.20 48.61 47.84 48.57 2,565,597 +0.21(+0.43%)
Jul 06, 2022 47.95 48.71 47.88 48.36 2,479,842 +0.11(+0.23%)
Jul 05, 2022 48.43 48.73 47.47 48.25 2,448,134 -0.24(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.